Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masonite Worldwide Holdings (NY: DOOR )

132.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 54.77 55.75 54.48 55.10 35,396 +0.10(+0.18%)
Apr 29, 2014 55.36 55.85 54.39 55.00 286,968 -0.39(-0.70%)
Apr 28, 2014 55.41 56.67 54.22 55.39 116,425 -0.66(-1.18%)
Apr 25, 2014 55.91 56.42 55.44 56.05 192,448 +0.17(+0.30%)
Apr 24, 2014 56.28 56.77 55.70 55.88 53,530 +0.06(+0.11%)
Apr 23, 2014 55.50 56.69 55.44 55.82 62,107 -0.29(-0.52%)
Apr 22, 2014 55.75 56.28 55.12 56.11 90,490 +0.94(+1.70%)
Apr 21, 2014 55.07 55.37 54.84 55.17 68,478 +0.11(+0.20%)
Apr 17, 2014 55.67 55.06 55.06 55.06 53,900 -0.69(-1.24%)
Apr 16, 2014 55.25 56.01 55.13 55.75 73,535 +0.86(+1.57%)
Apr 15, 2014 54.64 55.25 54.04 54.89 80,971 +0.16(+0.29%)
Apr 14, 2014 56.18 56.85 54.39 54.73 97,979 -1.29(-2.30%)
Apr 11, 2014 56.57 57.55 55.16 56.02 118,163 -0.31(-0.55%)
Apr 10, 2014 57.15 57.15 55.77 56.33 119,420 -0.65(-1.14%)
Apr 09, 2014 58.63 58.83 56.66 56.98 55,561 -0.43(-0.75%)
Apr 08, 2014 57.06 57.88 56.90 57.41 109,013 +0.16(+0.28%)
Apr 07, 2014 57.18 58.48 56.87 57.25 202,788 -0.25(-0.43%)
Apr 04, 2014 58.75 59.05 56.91 57.50 139,283 -1.27(-2.16%)
Apr 03, 2014 58.73 59.35 58.48 58.77 300,086 +0.13(+0.22%)
Apr 02, 2014 57.30 59.29 57.20 58.64 869,333 +1.44(+2.52%)
Apr 01, 2014 56.41 58.73 56.41 57.20 226,511 +0.68(+1.20%)
Mar 31, 2014 55.62 56.77 55.38 56.52 123,704 +1.02(+1.84%)
Mar 28, 2014 54.84 55.60 54.31 55.50 148,182 +0.46(+0.84%)
Mar 27, 2014 55.23 55.28 53.85 55.04 359,880 +0.07(+0.13%)
Mar 26, 2014 55.46 55.92 54.66 54.97 253,239 -0.42(-0.76%)
Mar 25, 2014 55.93 56.00 55.01 55.39 177,238 +0.00(+0.00%)
Mar 24, 2014 56.29 56.54 54.81 55.39 118,128 -0.98(-1.74%)
Mar 21, 2014 56.91 57.00 55.47 56.37 129,751 -0.43(-0.76%)
Mar 20, 2014 56.60 56.96 55.04 56.80 66,176 +0.16(+0.28%)
Mar 19, 2014 57.02 57.37 56.20 56.64 64,272 -0.02(-0.04%)
Mar 18, 2014 56.56 56.75 56.27 56.66 46,350 +0.29(+0.51%)
Mar 17, 2014 57.35 57.45 56.10 56.37 173,596 -0.99(-1.73%)
Mar 14, 2014 57.29 57.40 56.79 57.36 97,543 -0.04(-0.07%)
Mar 13, 2014 58.35 58.51 56.41 57.40 148,219 -1.03(-1.76%)
Mar 12, 2014 57.76 58.58 57.04 58.43 112,426 +0.57(+0.99%)
Mar 11, 2014 58.58 58.90 57.76 57.86 59,510 -0.74(-1.26%)
Mar 10, 2014 58.30 58.93 58.30 58.60 75,073 +0.07(+0.12%)
Mar 07, 2014 58.38 59.13 58.10 58.53 234,529 +0.22(+0.38%)
Mar 06, 2014 58.40 58.50 58.08 58.31 220,032 +0.17(+0.29%)
Mar 05, 2014 58.28 58.76 57.38 58.14 119,364 -0.32(-0.55%)
Mar 04, 2014 57.98 58.65 57.68 58.46 195,224 +0.71(+1.23%)
Mar 03, 2014 57.12 58.23 56.90 57.75 133,848 +0.05(+0.09%)
Feb 28, 2014 57.88 58.00 57.24 57.70 193,691 -0.03(-0.05%)
Feb 27, 2014 56.29 58.06 56.29 57.73 290,742 +1.13(+2.00%)
Feb 26, 2014 55.11 56.60 54.76 56.60 275,316 +1.37(+2.48%)
Feb 25, 2014 54.48 55.63 54.48 55.23 275,746 +0.50(+0.91%)
Feb 24, 2014 54.01 54.73 54.00 54.73 191,116 +0.23(+0.42%)
Feb 21, 2014 54.94 54.94 54.34 54.50 31,847 +0.10(+0.18%)
Feb 20, 2014 54.82 54.95 53.66 54.40 59,452 -0.11(-0.20%)
Feb 19, 2014 53.94 55.13 53.73 54.51 72,594 +0.59(+1.09%)
Feb 18, 2014 54.00 54.23 52.81 53.92 57,187 -0.32(-0.59%)
Feb 14, 2014 54.48 54.24 54.24 54.24 29,000 -0.15(-0.28%)
Feb 13, 2014 54.25 54.48 53.98 54.39 5,653 +0.12(+0.22%)
Feb 12, 2014 54.08 54.99 53.56 54.27 47,136 +0.22(+0.41%)
Feb 11, 2014 53.33 54.16 53.21 54.05 26,305 +0.66(+1.24%)
Feb 10, 2014 54.19 54.19 53.10 53.39 199,549 -0.61(-1.13%)
Feb 07, 2014 54.89 54.94 53.85 54.00 93,292 -0.57(-1.04%)
Feb 06, 2014 54.47 54.57 54.06 54.57 124,525 -0.10(-0.18%)
Feb 05, 2014 54.72 55.00 54.19 54.67 16,688 -0.08(-0.15%)
Feb 04, 2014 55.15 55.15 54.29 54.75 93,424 +0.02(+0.04%)
Feb 03, 2014 55.20 55.50 54.10 54.73 109,233 -0.27(-0.49%)
Jan 31, 2014 55.22 55.63 54.88 55.00 111,025 -0.50(-0.90%)
Jan 30, 2014 56.28 56.50 55.19 55.50 56,349 -0.40(-0.72%)
Jan 29, 2014 55.55 56.00 55.52 55.90 21,808 -0.10(-0.18%)
Jan 28, 2014 55.58 56.34 55.58 56.00 96,601 +0.29(+0.52%)
Jan 27, 2014 57.93 58.08 55.66 55.71 33,444 -0.49(-0.87%)
Jan 24, 2014 57.00 57.40 55.35 56.20 118,400 -0.80(-1.40%)
Jan 23, 2014 57.85 58.52 56.66 57.00 349,695 -0.91(-1.57%)
Jan 22, 2014 56.92 58.32 56.92 57.91 139,837 +1.31(+2.31%)
Jan 21, 2014 57.50 57.50 56.40 56.60 75,875 -0.90(-1.57%)
Jan 17, 2014 57.26 57.50 57.50 57.50 43,100 +0.10(+0.17%)
Jan 16, 2014 56.84 57.72 56.08 57.40 66,261 +0.17(+0.30%)
Jan 15, 2014 57.00 57.67 55.98 57.23 91,260 -0.28(-0.49%)
Jan 14, 2014 56.90 57.57 56.03 57.51 156,397 +0.53(+0.93%)
Jan 13, 2014 58.53 58.53 56.88 56.98 146,205 -1.88(-3.19%)
Jan 10, 2014 58.95 59.05 58.61 58.86 53,409 -0.09(-0.15%)
Jan 09, 2014 62.25 62.25 58.62 58.95 117,291 -0.05(-0.08%)
Jan 08, 2014 59.26 59.63 58.76 59.00 141,941 +0.01(+0.02%)
Jan 07, 2014 59.06 60.12 58.97 58.99 738,372 -0.09(-0.15%)
Jan 06, 2014 59.14 59.49 58.08 59.08 129,844 -0.38(-0.64%)
Jan 03, 2014 59.85 59.93 59.18 59.46 175,654 -0.04(-0.07%)
Jan 02, 2014 60.00 60.26 59.18 59.50 207,137 -0.50(-0.83%)
Dec 31, 2013 59.68 60.00 60.00 60.00 124,600 +0.75(+1.27%)
Dec 30, 2013 59.11 59.55 58.86 59.25 116,004 +0.00(+0.00%)
Dec 27, 2013 58.84 59.47 58.66 59.25 48,436 +0.23(+0.39%)
Dec 26, 2013 58.02 59.25 57.92 59.02 252,025 +1.04(+1.79%)
Dec 24, 2013 55.58 58.47 55.58 57.98 172,987 +2.25(+4.04%)
Dec 23, 2013 55.21 56.00 54.63 55.73 750,192 +0.53(+0.96%)
Dec 20, 2013 54.65 55.53 54.25 55.20 1,564,149 +0.20(+0.36%)
Dec 19, 2013 54.35 55.79 54.25 55.00 855,183 +0.65(+1.20%)
Dec 18, 2013 52.80 55.00 52.47 54.35 452,429 +2.14(+4.10%)
Dec 17, 2013 52.20 52.46 51.70 52.21 528,861 +0.01(+0.02%)
Dec 16, 2013 52.00 52.46 51.32 52.20 451,108 +0.49(+0.95%)
Dec 13, 2013 51.81 52.00 51.11 51.71 261,426 +0.08(+0.15%)
Dec 12, 2013 51.28 51.76 51.15 51.63 146,184 -0.09(-0.17%)
Dec 11, 2013 51.75 51.80 51.24 51.72 107,431 +0.02(+0.04%)
Dec 10, 2013 51.00 52.00 50.87 51.70 659,397 +0.70(+1.37%)
Dec 09, 2013 51.30 52.00 50.62 51.00 384,871 -0.07(-0.14%)
Dec 06, 2013 51.00 51.47 50.52 51.07 125,244 +0.52(+1.03%)
Dec 05, 2013 50.20 50.84 49.56 50.55 4,719 -0.10(-0.20%)
Dec 04, 2013 50.50 51.00 50.50 50.65 11,546 +0.17(+0.34%)
Dec 03, 2013 50.79 50.79 50.03 50.48 25,587 -0.02(-0.04%)
Dec 02, 2013 49.35 51.71 49.35 50.50 1,138,271 +0.52(+1.04%)
Nov 29, 2013 49.57 50.00 49.08 49.98 6,204 +0.68(+1.38%)
Nov 27, 2013 49.67 49.97 49.01 49.30 27,204 -0.30(-0.60%)
Nov 26, 2013 49.75 50.20 49.40 49.60 109,877 +0.20(+0.40%)
Nov 25, 2013 49.80 49.88 49.31 49.40 14,735 -0.11(-0.22%)
Nov 22, 2013 49.35 49.78 48.91 49.51 49,605 +0.50(+1.02%)
Nov 21, 2013 48.82 49.19 48.82 49.01 7,988 -0.16(-0.33%)
Nov 20, 2013 49.28 49.28 49.00 49.17 13,174 -0.07(-0.14%)
Nov 19, 2013 49.25 49.25 48.77 49.24 164,920 +0.36(+0.74%)
Nov 18, 2013 49.50 49.50 48.75 48.88 103,398 -0.19(-0.39%)
Nov 15, 2013 49.50 49.50 49.00 49.07 65,471 -0.44(-0.89%)
Nov 14, 2013 48.51 49.96 48.51 49.51 174,339 +0.72(+1.48%)
Nov 12, 2013 48.67 49.19 48.50 48.79 105,036 +0.03(+0.06%)
Nov 11, 2013 49.23 49.30 47.75 48.76 128,821 -0.72(-1.46%)
Nov 08, 2013 49.57 49.75 48.98 49.48 149,110 +0.19(+0.39%)
Nov 07, 2013 49.24 49.37 48.04 49.29 61,139 -0.60(-1.20%)
Nov 06, 2013 52.23 52.23 49.74 49.89 16,224 -0.16(-0.32%)
Nov 05, 2013 50.00 50.25 50.00 50.05 41,393 +0.15(+0.30%)
Nov 04, 2013 48.91 50.21 48.91 49.90 419,111 +1.29(+2.65%)
Nov 01, 2013 47.23 48.97 47.23 48.61 62,612 -0.24(-0.49%)
Oct 31, 2013 49.50 49.50 48.75 48.85 44,291 -0.40(-0.81%)
Oct 30, 2013 50.92 50.92 49.00 49.25 161,645 -0.01(-0.02%)
Oct 29, 2013 51.39 51.39 48.50 49.26 524,005 +0.38(+0.78%)
Oct 28, 2013 48.80 49.00 48.44 48.88 127,500 +0.15(+0.31%)
Oct 25, 2013 48.18 49.00 48.11 48.73 17,243 +0.55(+1.14%)
Oct 24, 2013 48.75 48.75 48.00 48.18 13,919 -0.58(-1.19%)
Oct 23, 2013 48.10 49.00 48.10 48.76 12,079 +0.76(+1.58%)
Oct 22, 2013 47.98 48.31 47.70 48.00 215,158 -0.25(-0.52%)
Oct 21, 2013 48.73 48.76 48.25 48.25 44,384 +0.00(+0.00%)
Oct 18, 2013 49.00 51.00 47.77 48.25 70,206 -0.51(-1.05%)
Oct 17, 2013 48.50 49.20 48.40 48.76 109,817 +0.25(+0.52%)
Oct 16, 2013 48.01 49.00 48.01 48.51 360,245 +0.41(+0.85%)
Oct 15, 2013 47.50 48.50 47.50 48.10 69,239 +0.90(+1.91%)
Oct 14, 2013 47.19 47.40 46.52 47.20 12,130 -0.11(-0.23%)
Oct 11, 2013 48.00 48.00 47.01 47.31 34,065 -0.84(-1.74%)
Oct 10, 2013 48.16 48.72 47.51 48.15 73,400 -0.01(-0.02%)
Oct 09, 2013 48.27 48.27 47.51 48.16 8,240 -0.04(-0.08%)
Oct 08, 2013 48.50 48.69 47.53 48.20 81,797 -0.30(-0.62%)
Oct 07, 2013 48.01 49.15 48.01 48.50 149,276 +0.61(+1.27%)
Oct 04, 2013 46.32 49.05 45.81 47.89 68,610 +1.11(+2.37%)
Oct 03, 2013 48.60 49.49 46.54 46.78 52,694 -1.67(-3.46%)
Oct 02, 2013 49.79 49.79 48.00 48.45 78,005 -1.59(-3.19%)
Oct 01, 2013 48.21 50.05 48.21 50.05 44,081 +0.77(+1.56%)
Sep 27, 2013 49.64 50.00 49.12 49.28 40,278 -0.22(-0.44%)
Sep 26, 2013 50.35 50.40 49.01 49.50 320,381 -0.75(-1.49%)
Sep 25, 2013 49.49 50.55 49.35 50.25 366,852 +0.90(+1.82%)
Sep 24, 2013 49.75 49.75 49.02 49.35 70,100 -0.13(-0.26%)
Sep 23, 2013 49.86 50.50 49.25 49.48 178,930 -0.53(-1.06%)
Sep 20, 2013 50.75 50.94 49.00 50.01 55,836 -0.74(-1.46%)
Sep 19, 2013 50.94 51.00 50.00 50.75 234,004 +0.45(+0.89%)
Sep 18, 2013 51.16 52.00 50.00 50.30 444,655 -0.69(-1.35%)
Sep 17, 2013 49.50 51.03 49.50 50.99 1,290,605 +1.73(+3.51%)
Sep 16, 2013 49.00 50.00 49.05 49.26 2,720 +0.26(+0.53%)
Sep 13, 2013 49.00 49.00 48.50 49.00 16,600 +0.00(+0.00%)
Sep 12, 2013 47.29 49.00 46.38 49.00 32,661 +0.50(+1.03%)
Sep 11, 2013 50.77 50.77 48.00 48.50 34,004 -1.95(-3.87%)
Sep 10, 2013 52.00 52.00 50.45 50.45 54,190 -1.30(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.